Nickel Creek Platinum Corp. (TSXV:NCP)
Canada · Delayed Price · Currency is CAD 4.950
-0.770 (-13.46%)
At close: Jan 30, 2026
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.72 | 5.72 | 4.81 | 4.95 | 4.95 | -13.46% | 15,078 |
| Jan 29, 2026 | 5.81 | 5.81 | 5.49 | 5.72 | 5.72 | 2.51% | 10,232 |
| Jan 28, 2026 | 5.24 | 5.75 | 4.69 | 5.58 | 5.58 | 10.93% | 12,803 |
| Jan 27, 2026 | 5.20 | 5.20 | 4.55 | 5.03 | 5.03 | -4.19% | 14,670 |
| Jan 26, 2026 | 6.22 | 6.22 | 5.22 | 5.25 | 5.25 | -12.35% | 11,879 |
| Jan 23, 2026 | 5.64 | 6.00 | 5.63 | 5.99 | 5.99 | 14.10% | 12,923 |
| Jan 22, 2026 | 5.15 | 5.44 | 5.15 | 5.25 | 5.25 | 2.74% | 3,145 |
| Jan 21, 2026 | 5.23 | 5.28 | 4.89 | 5.11 | 5.11 | 0.99% | 5,215 |
| Jan 20, 2026 | 5.62 | 5.62 | 5.06 | 5.06 | 5.06 | -9.96% | 10,749 |
| Jan 19, 2026 | 6.49 | 6.49 | 5.50 | 5.62 | 5.62 | 2.18% | 9,293 |
| Jan 16, 2026 | 5.94 | 5.94 | 4.86 | 5.50 | 5.50 | -1.79% | 9,877 |
| Jan 15, 2026 | 5.69 | 5.99 | 5.50 | 5.60 | 5.60 | 2.00% | 11,088 |
| Jan 14, 2026 | 4.77 | 7.00 | 4.77 | 5.49 | 5.49 | 18.32% | 20,820 |
| Jan 13, 2026 | 4.23 | 4.77 | 4.23 | 4.64 | 4.64 | 12.90% | 14,198 |
| Jan 12, 2026 | 4.10 | 4.20 | 4.10 | 4.11 | 4.11 | 0.49% | 12,928 |
| Jan 9, 2026 | 3.71 | 4.10 | 3.71 | 4.09 | 4.09 | 4.87% | 4,880 |
| Jan 8, 2026 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | -6.02% | 3,538 |
| Jan 7, 2026 | 4.19 | 4.19 | 4.00 | 4.15 | 4.15 | 9.50% | 12,616 |
| Jan 6, 2026 | 4.05 | 4.26 | 3.48 | 3.79 | 3.79 | -5.25% | 17,579 |
| Jan 5, 2026 | 3.79 | 4.00 | 3.55 | 4.00 | 4.00 | 5.82% | 5,265 |
| Jan 2, 2026 | 3.69 | 3.80 | 3.69 | 3.78 | 3.78 | 6.48% | 4,963 |
| Dec 31, 2025 | 3.84 | 3.95 | 3.41 | 3.55 | 3.55 | -2.74% | 6,591 |
| Dec 30, 2025 | 3.50 | 3.95 | 3.50 | 3.65 | 3.65 | 7.99% | 15,911 |
| Dec 29, 2025 | 2.80 | 3.38 | 2.79 | 3.38 | 3.38 | 18.60% | 22,987 |
| Dec 24, 2025 | 2.76 | 2.86 | 2.70 | 2.85 | 2.85 | 9.62% | 7,372 |
| Dec 23, 2025 | 2.59 | 2.64 | 2.35 | 2.60 | 2.60 | 1.96% | 10,270 |
| Dec 22, 2025 | 2.68 | 2.68 | 2.55 | 2.55 | 2.55 | -1.92% | 3,930 |
| Dec 19, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 15.04% | 2,503 |
| Dec 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -11.02% | 223 |
| Dec 17, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -2.31% | 304 |
| Dec 16, 2025 | 2.49 | 2.60 | 2.49 | 2.60 | 2.60 | - | 2,421 |
| Dec 15, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 3.17% | 2,146 |
| Dec 12, 2025 | 2.49 | 2.53 | 2.26 | 2.52 | 2.52 | 9.57% | 5,100 |
| Dec 11, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 2.68% | 7,955 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.16 | 2.24 | 2.24 | -11.81% | 7,801 |
| Dec 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 704 |
| Dec 8, 2025 | 2.67 | 2.67 | 2.50 | 2.54 | 2.54 | -0.39% | 910 |
| Dec 5, 2025 | 2.50 | 2.55 | 2.48 | 2.55 | 2.55 | 2.00% | 4,601 |
| Dec 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 6,421 |
| Dec 3, 2025 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 13.64% | 1,540 |
| Dec 2, 2025 | 2.07 | 2.20 | 2.04 | 2.20 | 2.20 | 4.27% | 6,178 |
| Dec 1, 2025 | 2.21 | 2.21 | 2.04 | 2.11 | 2.11 | -1.86% | 6,097 |
| Nov 28, 2025 | 2.15 | 2.20 | 2.04 | 2.15 | 2.15 | - | 1,601 |
| Nov 27, 2025 | 2.19 | 2.19 | 2.00 | 2.15 | 2.15 | -2.27% | 680 |
| Nov 26, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 18.28% | 3,503 |
| Nov 25, 2025 | 2.19 | 2.19 | 1.86 | 1.86 | 1.86 | -13.89% | 290 |
| Nov 24, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 4.85% | 3,021 |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.64% | 300 |
| Nov 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.94% | 204 |
| Nov 19, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | - | 233 |